タダノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,602 | 1,628 | 1,590 | 1,625 | +17 | +1.1% | 878,000 |
| 2014/06/18 | 1,628 | 1,628 | 1,592 | 1,608 | -3 | -0.2% | 1,055,000 |
| 2014/06/17 | 1,615 | 1,623 | 1,606 | 1,611 | -4 | -0.2% | 540,000 |
| 2014/06/16 | 1,630 | 1,631 | 1,607 | 1,615 | -2 | -0.1% | 334,000 |
| 2014/06/13 | 1,618 | 1,623 | 1,595 | 1,617 | -26 | -1.6% | 980,000 |
| 2014/06/12 | 1,637 | 1,653 | 1,630 | 1,643 | -5 | -0.3% | 516,000 |
| 2014/06/11 | 1,622 | 1,650 | 1,606 | 1,648 | +49 | +3.1% | 886,000 |
| 2014/06/10 | 1,610 | 1,630 | 1,594 | 1,599 | -21 | -1.3% | 660,000 |
| 2014/06/09 | 1,641 | 1,643 | 1,606 | 1,620 | -26 | -1.6% | 765,000 |
| 2014/06/06 | 1,571 | 1,662 | 1,565 | 1,646 | +93 | +6% | 1,895,000 |
| 2014/06/05 | 1,552 | 1,567 | 1,535 | 1,553 | -1 | -0.1% | 584,000 |
| 2014/06/04 | 1,555 | 1,571 | 1,541 | 1,554 | +1 | +0.1% | 689,000 |
| 2014/06/03 | 1,571 | 1,580 | 1,552 | 1,553 | -15 | -1% | 898,000 |
| 2014/06/02 | 1,548 | 1,572 | 1,539 | 1,568 | +29 | +1.9% | 1,346,000 |
| 2014/05/30 | 1,500 | 1,549 | 1,500 | 1,539 | +51 | +3.4% | 1,938,000 |
| 2014/05/29 | 1,454 | 1,492 | 1,451 | 1,488 | +32 | +2.2% | 768,000 |
| 2014/05/28 | 1,465 | 1,466 | 1,440 | 1,456 | -6 | -0.4% | 714,000 |
| 2014/05/27 | 1,480 | 1,487 | 1,460 | 1,462 | -21 | -1.4% | 768,000 |
| 2014/05/26 | 1,460 | 1,485 | 1,442 | 1,483 | +34 | +2.3% | 839,000 |
| 2014/05/23 | 1,428 | 1,455 | 1,421 | 1,449 | +28 | +2% | 776,000 |
| 2014/05/22 | 1,425 | 1,430 | 1,399 | 1,421 | -1 | -0.1% | 594,000 |
| 2014/05/21 | 1,411 | 1,423 | 1,400 | 1,422 | -2 | -0.1% | 628,000 |
| 2014/05/20 | 1,447 | 1,447 | 1,414 | 1,424 | -20 | -1.4% | 584,000 |
| 2014/05/19 | 1,420 | 1,457 | 1,420 | 1,444 | +27 | +1.9% | 839,000 |
| 2014/05/16 | 1,410 | 1,420 | 1,399 | 1,417 | -18 | -1.3% | 310,000 |
| 2014/05/15 | 1,430 | 1,441 | 1,418 | 1,435 | +4 | +0.3% | 409,000 |
| 2014/05/14 | 1,409 | 1,435 | 1,405 | 1,431 | +11 | +0.8% | 331,000 |
| 2014/05/13 | 1,441 | 1,447 | 1,414 | 1,420 | +3 | +0.2% | 522,000 |
| 2014/05/12 | 1,434 | 1,443 | 1,414 | 1,417 | -20 | -1.4% | 376,000 |
| 2014/05/09 | 1,436 | 1,455 | 1,434 | 1,437 | +1 | +0.1% | 404,000 |
| 2014/05/08 | 1,422 | 1,449 | 1,422 | 1,436 | +24 | +1.7% | 685,000 |
| 2014/05/07 | 1,441 | 1,441 | 1,410 | 1,412 | -30 | -2.1% | 584,000 |
| 2014/05/02 | 1,446 | 1,452 | 1,424 | 1,442 | -4 | -0.3% | 627,000 |
| 2014/05/01 | 1,445 | 1,463 | 1,440 | 1,446 | ±0 | ±0% | 1,346,000 |
| 2014/04/30 | 1,440 | 1,468 | 1,413 | 1,446 | +95 | +7% | 3,224,000 |
| 2014/04/28 | 1,324 | 1,352 | 1,311 | 1,351 | +5 | +0.4% | 495,000 |
| 2014/04/25 | 1,346 | 1,360 | 1,332 | 1,346 | +6 | +0.4% | 507,000 |
| 2014/04/24 | 1,285 | 1,358 | 1,285 | 1,340 | +66 | +5.2% | 1,051,000 |
| 2014/04/23 | 1,270 | 1,280 | 1,255 | 1,274 | +10 | +0.8% | 432,000 |
| 2014/04/22 | 1,279 | 1,293 | 1,260 | 1,264 | -9 | -0.7% | 317,000 |
| 2014/04/21 | 1,296 | 1,296 | 1,270 | 1,273 | -5 | -0.4% | 273,000 |
| 2014/04/18 | 1,271 | 1,279 | 1,255 | 1,278 | +34 | +2.7% | 492,000 |
| 2014/04/17 | 1,270 | 1,282 | 1,236 | 1,244 | -26 | -2% | 1,083,000 |
| 2014/04/16 | 1,246 | 1,274 | 1,246 | 1,270 | +24 | +1.9% | 413,000 |
| 2014/04/15 | 1,234 | 1,252 | 1,223 | 1,246 | +17 | +1.4% | 375,000 |
| 2014/04/14 | 1,234 | 1,251 | 1,226 | 1,229 | -21 | -1.7% | 332,000 |
| 2014/04/11 | 1,226 | 1,255 | 1,220 | 1,250 | -4 | -0.3% | 342,000 |
| 2014/04/10 | 1,273 | 1,284 | 1,249 | 1,254 | +6 | +0.5% | 462,000 |
| 2014/04/09 | 1,250 | 1,258 | 1,242 | 1,248 | -30 | -2.3% | 583,000 |
| 2014/04/08 | 1,285 | 1,290 | 1,270 | 1,278 | -28 | -2.1% | 352,000 |
2551～
2600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「タダノ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タダノ | 115,800円 | +3.5% | +22.2% | 1.99% | 22.65倍 | 0.78倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| マックス | 336,000円 | +4.2% | +0.2% | 3.21% | 15.09倍 | 1.56倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| グローリー | 263,900円 | -2.8% | -50.5% | 4.09% | 11.38倍 | 0.66倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タクマ | 163,900円 | -4.1% | +7.5% | 3.42% | 14.58倍 | 1.18倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＮＴＮ | 24,600円 | -2.6% | -55.0% | 4.47% | - | 0.52倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
市場注目の銘柄
チャート関連のコラム
